PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 12,000.00 | 12,150.00 | 11,800.00 | 12,050.00 | 10,336.06 | 65,540 |
| 2021-11-18 | 11,950.00 | 12,100.00 | 11,700.00 | 12,000.00 | 10,293.17 | 57,783 |
| 2021-11-17 | 11,850.00 | 12,150.00 | 11,700.00 | 12,000.00 | 10,293.17 | 111,908 |
| 2021-11-16 | 11,950.00 | 12,100.00 | 11,650.00 | 11,800.00 | 10,121.62 | 233,619 |
| 2021-11-15 | 11,450.00 | 11,700.00 | 11,250.00 | 11,350.00 | 9,735.63 | 108,183 |
| 2021-11-12 | 10,700.00 | 11,250.00 | 10,650.00 | 11,200.00 | 9,606.96 | 42,621 |
| 2021-11-11 | 10,500.00 | 10,750.00 | 10,350.00 | 10,600.00 | 9,092.30 | 37,673 |
| 2021-11-10 | 10,650.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,178.08 | 42,218 |
| 2021-11-09 | 11,300.00 | 11,350.00 | 10,450.00 | 10,700.00 | 9,178.08 | 104,211 |
| 2021-11-08 | 11,050.00 | 11,250.00 | 11,000.00 | 11,250.00 | 9,649.85 | 23,998 |
| 2021-11-05 | 10,900.00 | 11,200.00 | 10,850.00 | 11,000.00 | 9,435.41 | 42,150 |
| 2021-11-04 | 11,000.00 | 11,100.00 | 10,650.00 | 10,900.00 | 9,349.63 | 37,195 |
| 2021-11-03 | 11,200.00 | 11,200.00 | 10,950.00 | 10,950.00 | 9,392.52 | 19,349 |
| 2021-11-02 | 10,850.00 | 11,150.00 | 10,850.00 | 11,000.00 | 9,435.41 | 28,575 |
| 2021-11-01 | 11,050.00 | 11,050.00 | 10,700.00 | 10,750.00 | 9,220.97 | 35,309 |
| 2021-10-29 | 11,400.00 | 11,400.00 | 10,950.00 | 11,050.00 | 9,478.30 | 30,948 |
| 2021-10-28 | 11,100.00 | 11,400.00 | 11,000.00 | 11,300.00 | 9,692.74 | 39,221 |
| 2021-10-27 | 11,050.00 | 11,200.00 | 10,950.00 | 11,100.00 | 9,521.19 | 29,752 |
| 2021-10-26 | 10,750.00 | 11,300.00 | 10,750.00 | 11,050.00 | 9,478.30 | 71,277 |
| 2021-10-25 | 10,800.00 | 10,800.00 | 10,400.00 | 10,750.00 | 9,220.97 | 36,204 |
| 2021-10-22 | 10,550.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,092.30 | 28,784 |
| 2021-10-21 | 10,650.00 | 10,700.00 | 10,450.00 | 10,550.00 | 9,049.42 | 42,351 |
| 2021-10-20 | 10,800.00 | 10,850.00 | 10,550.00 | 10,650.00 | 9,135.19 | 23,317 |
| 2021-10-19 | 10,800.00 | 10,900.00 | 10,650.00 | 10,800.00 | 9,263.86 | 25,877 |
| 2021-10-18 | 10,650.00 | 10,750.00 | 10,400.00 | 10,750.00 | 9,220.97 | 136,760 |
| 2021-10-15 | 10,600.00 | 10,750.00 | 10,500.00 | 10,650.00 | 9,135.19 | 98,495 |
| 2021-10-14 | 10,100.00 | 10,600.00 | 10,050.00 | 10,400.00 | 8,920.75 | 126,959 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,080.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.